595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185200,2303550715,2285,2285,2285,2285,19285
|
|
20230926,185100,2303550715,2285,2285,2285,2285,0
|
|
20230926,185000,2303550715,2285,2285,2285,2285,0
|
|
20230926,184900,2303550715,2285,2285,2285,2285,0
|
|
20230926,184800,2303550715,2285,2285,2285,2285,0
|
|
20230926,184700,2303550715,2285,2285,2285,2285,0
|
|
20230926,184600,2303550715,2285,2285,2285,2285,0
|
|
20230926,184500,2303550715,2285,2285,2285,2285,0
|
|
20230926,184400,2303550715,2285,2285,2285,2285,0
|
|
20230926,184300,2303550715,2285,2285,2285,2285,0
|
|
20230926,184200,2303550715,2285,2285,2285,2285,0
|
|
20230926,184100,2303550715,2285,2285,2285,2285,0
|
|
20230926,184000,2303550715,2285,2285,2285,2285,0
|
|
20230926,183900,2303550715,2285,2285,2285,2285,0
|
|
20230926,183800,2303550715,2285,2285,2285,2285,0
|
|
20230926,183700,2303550715,2285,2285,2285,2285,0
|
|
20230926,183600,2303550715,2285,2285,2285,2285,0
|
|
20230926,183500,2303550715,2285,2285,2285,2285,0
|
|
20230926,183400,2303550715,2285,2285,2285,2285,0
|
|
20230926,183300,2303550715,2285,2285,2285,2285,0
|
|
20230926,183200,2303550715,2285,2285,2285,2285,0
|
|
20230926,183100,2303550715,2285,2285,2285,2285,0
|
|
20230926,183000,2303550715,2285,2285,2285,2285,0
|
|
20230926,182900,2303550715,2285,2285,2285,2285,0
|
|
20230926,182800,2303550715,2285,2285,2285,2285,0
|
|
20230926,182700,2303550715,2285,2285,2285,2285,0
|
|
20230926,182600,2303550715,2285,2285,2285,2285,0
|
|
20230926,182500,2303550715,2285,2285,2285,2285,0
|
|
20230926,182400,2303550715,2285,2285,2285,2285,0
|
|
20230926,182300,2303550715,2285,2285,2285,2285,0
|
|
20230926,182200,2303550715,2285,2285,2285,2285,19285
|
|
20230926,182100,2303550715,2285,2285,2285,2285,0
|
|
20230926,182000,2303550715,2285,2285,2285,2285,0
|
|
20230926,181900,2303550715,2285,2285,2285,2285,0
|
|
20230926,181800,2303550715,2285,2285,2285,2285,0
|
|
20230926,181700,2303550715,2285,2285,2285,2285,0
|
|
20230926,181600,2303550715,2285,2285,2285,2285,0
|
|
20230926,181500,2303550715,2285,2285,2285,2285,0
|
|
20230926,181400,2303550715,2285,2285,2285,2285,0
|
|
20230926,181300,2303550715,2285,2285,2285,2285,0
|
|
20230926,181200,2303550715,2285,2285,2285,2285,0
|
|
20230926,181100,2303550715,2285,2285,2285,2285,0
|
|
20230926,181000,2303550715,2285,2285,2285,2285,0
|
|
20230926,180900,2303550715,2285,2285,2285,2285,0
|
|
20230926,180800,2303550715,2285,2285,2285,2285,0
|
|
20230926,180700,2303550715,2285,2285,2285,2285,0
|
|
20230926,180600,2303550715,2285,2285,2285,2285,0
|
|
20230926,180500,2303550715,2285,2285,2285,2285,0
|
|
20230926,180400,2303550715,2285,2285,2285,2285,0
|
|
20230926,180300,2303550715,2285,2285,2285,2285,0
|
|
20230926,180200,2303550715,2285,2285,2285,2285,0
|
|
20230926,180100,2303550715,2285,2285,2285,2285,0
|
|
20230926,180000,2303550715,2285,2285,2285,2285,0
|
|
20230926,175900,2303550715,2285,2285,2285,2285,0
|
|
20230926,175800,2303550715,2285,2285,2285,2285,0
|
|
20230926,175700,2303550715,2285,2285,2285,2285,0
|
|
20230926,175600,2303550715,2285,2285,2285,2285,0
|
|
20230926,175500,2303550715,2285,2285,2285,2285,0
|
|
20230926,175400,2303550715,2285,2285,2285,2285,0
|
|
20230926,175300,2303550715,2285,2285,2285,2285,0
|
|
20230926,175200,2303550715,2285,2285,2285,2285,19285
|
|
20230926,175100,2303550715,2285,2285,2285,2285,0
|
|
20230926,175000,2303550715,2285,2285,2285,2285,0
|
|
20230926,174900,2303550715,2285,2285,2285,2285,0
|
|
20230926,174800,2303550715,2285,2285,2285,2285,0
|
|
20230926,174700,2303550715,2285,2285,2285,2285,0
|
|
20230926,174600,2303550715,2285,2285,2285,2285,0
|
|
20230926,174500,2303550715,2285,2285,2285,2285,0
|
|
20230926,174400,2303550715,2285,2285,2285,2285,0
|
|
20230926,174300,2303550715,2285,2285,2285,2285,0
|
|
20230926,174200,2303550715,2285,2285,2285,2285,0
|
|
20230926,174100,2303550715,2285,2285,2285,2285,0
|
|
20230926,174000,2303550715,2285,2285,2285,2285,0
|
|
20230926,173900,2303550715,2285,2285,2285,2285,0
|
|
20230926,173800,2303550715,2285,2285,2285,2285,0
|
|
20230926,173700,2303550715,2285,2285,2285,2285,0
|
|
20230926,173600,2303550715,2285,2285,2285,2285,0
|
|
20230926,173500,2303550715,2285,2285,2285,2285,0
|
|
20230926,173400,2303550715,2285,2285,2285,2285,0
|
|
20230926,173300,2303550715,2285,2285,2285,2285,0
|
|
20230926,173200,2303550715,2285,2285,2285,2285,0
|
|
20230926,173100,2303550715,2285,2285,2285,2285,0
|
|
20230926,173000,2303550715,2285,2285,2285,2285,0
|
|
20230926,172900,2303550715,2285,2285,2285,2285,0
|
|
20230926,172800,2303550715,2285,2285,2285,2285,0
|
|
20230926,172700,2303550715,2285,2285,2285,2285,0
|
|
20230926,172600,2303550715,2285,2285,2285,2285,0
|
|
20230926,172500,2303550715,2285,2285,2285,2285,0
|
|
20230926,172400,2303550715,2285,2285,2285,2285,0
|
|
20230926,172300,2303550715,2285,2285,2285,2285,0
|
|
20230926,172200,2303550715,2285,2285,2285,2285,19285
|
|
20230926,172100,2303550715,2285,2285,2285,2285,0
|
|
20230926,172000,2303550715,2285,2285,2285,2285,0
|
|
20230926,171900,2303550715,2285,2285,2285,2285,0
|
|
20230926,171800,2303550715,2285,2285,2285,2285,0
|
|
20230926,171700,2303550715,2285,2285,2285,2285,0
|
|
20230926,171600,2303550715,2285,2285,2285,2285,0
|
|
20230926,171500,2303550715,2285,2285,2285,2285,0
|
|
20230926,171400,2303550715,2285,2285,2285,2285,0
|
|
20230926,171300,2303550715,2285,2285,2285,2285,0
|
|
20230926,171200,2303550715,2285,2285,2285,2285,0
|
|
20230926,171100,2303550715,2285,2285,2285,2285,0
|
|
20230926,171000,2303550715,2285,2285,2285,2285,0
|
|
20230926,170900,2303550715,2285,2285,2285,2285,0
|
|
20230926,170800,2303550715,2285,2285,2285,2285,0
|
|
20230926,170700,2303550715,2285,2285,2285,2285,0
|
|
20230926,170600,2303550715,2285,2285,2285,2285,0
|
|
20230926,170500,2303550715,2285,2285,2285,2285,0
|
|
20230926,170400,2303550715,2285,2285,2285,2285,0
|
|
20230926,170300,2303550715,2285,2285,2285,2285,0
|
|
20230926,170200,2303550715,2285,2285,2285,2285,0
|
|
20230926,170100,2303550715,2285,2285,2285,2285,0
|
|
20230926,170000,2303550715,2285,2285,2285,2285,0
|
|
20230926,165900,2303550715,2285,2285,2285,2285,0
|
|
20230926,165800,2303550715,2285,2285,2285,2285,0
|
|
20230926,165700,2303550715,2285,2285,2285,2285,0
|
|
20230926,165600,2303550715,2285,2285,2285,2285,0
|
|
20230926,165500,2303550715,2285,2285,2285,2285,0
|
|
20230926,165400,2303550715,2285,2285,2285,2285,0
|
|
20230926,165300,2303550715,2285,2285,2285,2285,0
|
|
20230926,165200,2303550715,2285,2285,2285,2285,19285
|
|
20230926,165100,2303550715,2285,2285,2285,2285,0
|
|
20230926,165000,2303550715,2285,2285,2285,2285,0
|
|
20230926,164900,2303550715,2285,2285,2285,2285,0
|
|
20230926,164800,2303550715,2285,2285,2285,2285,0
|
|
20230926,164700,2303550715,2285,2285,2285,2285,0
|
|
20230926,164600,2303550715,2285,2285,2285,2285,0
|
|
20230926,164500,2303550715,2285,2285,2285,2285,0
|
|
20230926,164400,2303550715,2285,2285,2285,2285,0
|
|
20230926,164300,2303550715,2285,2285,2285,2285,0
|
|
20230926,164200,2303550715,2285,2285,2285,2285,0
|
|
20230926,164100,2303550715,2285,2285,2285,2285,0
|
|
20230926,164000,2303550715,2285,2285,2285,2285,0
|
|
20230926,163900,2303550715,2285,2285,2285,2285,0
|
|
20230926,163800,2303550715,2285,2285,2285,2285,0
|
|
20230926,163700,2303550715,2285,2285,2285,2285,0
|
|
20230926,163600,2303550715,2285,2285,2285,2285,0
|
|
20230926,163500,2303550715,2285,2285,2285,2285,0
|
|
20230926,163400,2303550715,2285,2285,2285,2285,0
|
|
20230926,163300,2303550715,2285,2285,2285,2285,0
|
|
20230926,163200,2303550715,2285,2285,2285,2285,0
|
|
20230926,163100,2303550715,2285,2285,2285,2285,0
|
|
20230926,163000,2303550715,2285,2285,2285,2285,0
|
|
20230926,162900,2303550715,2285,2285,2285,2285,0
|
|
20230926,162800,2303550715,2285,2285,2285,2285,0
|
|
20230926,162700,2303550715,2285,2285,2285,2285,0
|
|
20230926,162600,2303550715,2285,2285,2285,2285,0
|
|
20230926,162500,2303550715,2285,2285,2285,2285,0
|
|
20230926,162400,2303550715,2285,2285,2285,2285,0
|
|
20230926,162300,2303550715,2285,2285,2285,2285,0
|
|
20230926,162200,2303550715,2285,2285,2285,2285,19285
|
|
20230926,162100,2303550715,2285,2285,2285,2285,0
|
|
20230926,162000,2303550715,2285,2285,2285,2285,0
|
|
20230926,161900,2303550715,2285,2285,2285,2285,0
|
|
20230926,161800,2303550715,2285,2285,2285,2285,0
|
|
20230926,161700,2303550715,2285,2285,2285,2285,0
|
|
20230926,161600,2303550715,2285,2285,2285,2285,0
|
|
20230926,161500,2303550715,2285,2285,2285,2285,0
|
|
20230926,161400,2303550715,2285,2285,2285,2285,0
|
|
20230926,161300,2303550715,2285,2285,2285,2285,0
|
|
20230926,161200,2303550715,2285,2285,2285,2285,0
|
|
20230926,161100,2303550715,2285,2285,2285,2285,0
|
|
20230926,161000,2303550715,2285,2285,2285,2285,0
|
|
20230926,160900,2303550715,2285,2285,2285,2285,0
|
|
20230926,160800,2303550715,2285,2285,2285,2285,0
|
|
20230926,160700,2303550715,2285,2285,2285,2285,0
|
|
20230926,160600,2303550715,2285,2285,2285,2285,0
|
|
20230926,160500,2303550715,2285,2285,2285,2285,0
|
|
20230926,160400,2303550715,2285,2285,2285,2285,0
|
|
20230926,160300,2303550715,2285,2285,2285,2285,0
|
|
20230926,160200,2303550715,2285,2285,2285,2285,0
|
|
20230926,160100,2303550715,2285,2285,2285,2285,0
|
|
20230926,160000,2303550715,2285,2285,2285,2285,0
|
|
20230926,155900,2303550715,2285,2285,2285,2285,0
|
|
20230926,155800,2303550715,2285,2285,2285,2285,0
|
|
20230926,155700,2303550715,2285,2285,2285,2285,0
|
|
20230926,155600,2303550715,2285,2285,2285,2285,0
|
|
20230926,155500,2303550715,2285,2285,2285,2285,0
|
|
20230926,155400,2303550715,2285,2285,2285,2285,0
|
|
20230926,155300,2303550715,2285,2285,2285,2285,0
|
|
20230926,155200,2303550715,2285,2285,2285,2285,19285
|
|
20230926,155100,2303550715,2285,2285,2285,2285,0
|
|
20230926,155000,2303550715,2285,2285,2285,2285,0
|
|
20230926,154900,2303550715,2285,2285,2285,2285,0
|
|
20230926,154800,2303550715,2285,2285,2285,2285,0
|
|
20230926,154700,2303550715,2285,2285,2285,2285,0
|
|
20230926,154600,2303550715,2285,2285,2285,2285,0
|
|
20230926,154500,2303550715,2285,2285,2285,2285,0
|
|
20230926,154400,2303550715,2285,2285,2285,2285,0
|
|
20230926,154300,2303550715,2285,2285,2285,2285,0
|
|
20230926,154200,2303550715,2285,2285,2285,2285,0
|
|
20230926,154100,2303550715,2285,2285,2285,2285,0
|
|
20230926,154000,2303550715,2285,2285,2285,2285,0
|
|
20230926,153900,2303550715,2285,2285,2285,2285,0
|
|
20230926,153800,2303550715,2285,2285,2285,2285,0
|
|
20230926,153700,2303550715,2285,2285,2285,2285,0
|
|
20230926,153600,2303550715,2285,2285,2285,2285,0
|
|
20230926,153500,2303550715,2285,2285,2285,2285,0
|
|
20230926,153400,2303550715,2285,2285,2285,2285,0
|
|
20230926,153300,2303550715,2285,2285,2285,2285,0
|
|
20230926,153200,2303550715,2285,2285,2285,2285,0
|
|
20230926,153100,2303550715,2285,2285,2285,2285,0
|
|
20230926,153000,2303550715,2285,2285,2285,2285,19285
|
|
20230926,152900,2259484490,2285,2285,2285,2285,0
|
|
20230926,152800,2259484490,2285,2285,2285,2285,0
|
|
20230926,152700,2259484490,2285,2285,2285,2285,0
|
|
20230926,152600,2259484490,2285,2285,2285,2285,0
|
|
20230926,152500,2259484490,2285,2285,2285,2285,0
|
|
20230926,152400,2259484490,2285,2285,2285,2285,0
|
|
20230926,152300,2259484490,2285,2285,2285,2285,0
|
|
20230926,152200,2259484490,2285,2285,2285,2285,0
|
|
20230926,152100,2259484490,2285,2285,2285,2285,0
|
|
20230926,152000,2259484490,2285,2285,2285,2285,0
|
|
20230926,151900,2259484490,2285,2280,2285,2275,16174
|
|
20230926,151800,2222562130,2280,2275,2280,2275,9941
|
|
20230926,151700,2199911305,2275,2265,2275,2265,9849
|
|
20230926,151600,2177571890,2265,2260,2265,2255,4591
|
|
20230926,151500,2167202200,2260,2255,2260,2255,1061
|
|
20230926,151400,2164804365,2255,2255,2255,2255,288
|
|
20230926,151300,2164154925,2260,2255,2260,2255,3252
|
|
20230926,151200,2156805905,2260,2260,2260,2260,251
|
|
20230926,151100,2156238645,2265,2260,2265,2260,2710
|
|
20230926,151000,2150107530,2260,2260,2260,2260,2029
|
|
20230926,150900,2145521990,2260,2260,2265,2260,1130
|
|
20230926,150800,2142967080,2260,2255,2260,2255,2067
|
|
20230926,150700,2138295740,2260,2250,2260,2250,9989
|
|
20230926,150600,2115796760,2250,2250,2250,2250,0
|
|
20230926,150500,2115796760,2250,2250,2250,2250,20
|
|
20230926,150400,2115751760,2250,2245,2250,2245,1526
|
|
20230926,150300,2112320890,2250,2250,2250,2250,450
|
|
20230926,150200,2111308390,2250,2250,2250,2250,953
|
|
20230926,150100,2109164140,2250,2250,2250,2250,1002
|
|
20230926,150000,2106909640,2250,2245,2250,2245,11702
|
|
20230926,145900,2080580145,2240,2245,2245,2240,1246
|
|
20230926,145800,2077787610,2240,2240,2245,2240,786
|
|
20230926,145700,2076026825,2245,2245,2250,2245,3562
|
|
20230926,145600,2068030115,2245,2245,2245,2245,3764
|
|
20230926,145500,2059579935,2245,2245,2245,2245,693
|
|
20230926,145400,2058024150,2240,2240,2240,2240,0
|
|
20230926,145300,2058024150,2240,2240,2240,2240,6269
|
|
20230926,145200,2043981590,2235,2235,2235,2235,817
|
|
20230926,145100,2042155595,2235,2230,2235,2230,366
|
|
20230926,145000,2041338085,2230,2235,2235,2230,113
|
|
20230926,144900,2041085845,2235,2235,2235,2235,0
|
|
20230926,144800,2041085845,2235,2235,2235,2230,893
|
|
20230926,144700,2039090615,2235,2235,2235,2235,400
|
|
20230926,144600,2038196615,2235,2235,2235,2230,233
|
|
20230926,144500,2037675960,2235,2235,2235,2235,50
|
|
20230926,144400,2037564210,2230,2230,2230,2230,402
|
|
20230926,144300,2036667750,2230,2230,2230,2230,1454
|
|
20230926,144200,2033425330,2230,2220,2230,2220,1423
|
|
20230926,144100,2030254040,2230,2220,2230,2220,1260
|
|
20230926,144000,2027456330,2220,2220,2220,2220,1
|
|
20230926,143900,2027454110,2220,2225,2225,2220,3500
|
|
20230926,143800,2019684085,2225,2220,2225,2220,46
|
|
20230926,143700,2019581740,2220,2225,2225,2220,63
|
|
20230926,143600,2019441585,2225,2225,2225,2225,26
|
|
20230926,143500,2019383735,2220,2230,2230,2220,3333
|
|
20230926,143400,2011980805,2225,2225,2225,2225,296
|
|
20230926,143300,2011322205,2225,2225,2225,2225,4
|
|
20230926,143200,2011313305,2225,2225,2225,2225,200
|
|
20230926,143100,2010868305,2225,2225,2225,2225,2
|
|
20230926,143000,2010863855,2235,2235,2235,2235,0
|
|
20230926,142900,2010863855,2235,2235,2235,2235,796
|
|
20230926,142800,2009084795,2235,2235,2235,2235,0
|
|
20230926,142700,2009084795,2235,2235,2235,2235,12
|
|
20230926,142600,2009057975,2225,2230,2230,2225,165
|
|
20230926,142500,2008690145,2230,2230,2230,2230,6212
|
|
20230926,142400,1994837385,2230,2230,2230,2230,994
|
|
20230926,142300,1992620765,2220,2220,2220,2220,1229
|
|
20230926,142200,1989892385,2220,2220,2220,2220,796
|
|
20230926,142100,1988125265,2220,2220,2220,2220,0
|
|
20230926,142000,1988125265,2220,2225,2225,2220,1673
|
|
20230926,141900,1984408590,2225,2230,2230,2225,4600
|
|
20230926,141800,1974173055,2235,2235,2235,2235,51
|
|
20230926,141700,1974059070,2235,2235,2235,2230,302
|
|
20230926,141600,1973385600,2230,2235,2235,2230,201
|
|
20230926,141500,1972937365,2230,2230,2230,2230,1302
|
|
20230926,141400,1970033905,2230,2235,2235,2230,1082
|
|
20230926,141300,1967621040,2235,2235,2235,2235,15
|
|
20230926,141200,1967587515,2230,2230,2230,2230,1000
|
|
20230926,141100,1965357515,2230,2235,2235,2230,4071
|
|
20230926,141000,1956266330,2235,2235,2235,2235,1749
|
|
20230926,140900,1952357315,2240,2235,2240,2235,400
|
|
20230926,140800,1951462815,2235,2235,2235,2235,99
|
|
20230926,140700,1951241550,2235,2240,2240,2235,108
|
|
20230926,140600,1950999670,2240,2245,2245,2240,59
|
|
20230926,140500,1950867480,2245,2245,2245,2230,4763
|
|
20230926,140400,1940203945,2245,2245,2245,2245,3665
|
|
20230926,140300,1931976020,2245,2245,2245,2245,0
|
|
20230926,140200,1931976020,2245,2245,2245,2245,30
|
|
20230926,140100,1931908670,2245,2245,2245,2245,0
|
|
20230926,140000,1931908670,2245,2240,2245,2240,5226
|
|
20230926,135900,1920200645,2245,2245,2245,2245,7
|
|
20230926,135800,1920184930,2240,2240,2240,2240,0
|
|
20230926,135700,1920184930,2240,2240,2240,2240,0
|
|
20230926,135600,1920184930,2240,2240,2240,2240,500
|
|
20230926,135500,1919064930,2240,2245,2245,2240,2924
|
|
20230926,135400,1912515165,2245,2250,2250,2245,820
|
|
20230926,135300,1910674165,2250,2250,2250,2250,261
|
|
20230926,135200,1910086915,2250,2250,2250,2250,0
|
|
20230926,135100,1910086915,2250,2250,2250,2250,485
|
|
20230926,135000,1908995665,2250,2250,2250,2250,205
|
|
20230926,134900,1908534415,2250,2250,2250,2250,808
|
|
20230926,134800,1906716415,2250,2240,2250,2240,2909
|
|
20230926,134700,1900183950,2240,2235,2240,2235,14175
|
|
20230926,134600,1868433080,2230,2230,2235,2230,1073
|
|
20230926,134500,1866040080,2225,2225,2225,2225,4
|
|
20230926,134400,1866031180,2225,2230,2235,2225,1092
|
|
20230926,134300,1863599110,2230,2230,2230,2230,368
|
|
20230926,134200,1862778470,2230,2230,2230,2230,50
|
|
20230926,134100,1862666970,2230,2225,2230,2225,1118
|
|
20230926,134000,1860179365,2230,2235,2235,2230,2658
|
|
20230926,133900,1854247930,2230,2235,2235,2230,864
|
|
20230926,133800,1852318490,2235,2235,2240,2235,213
|
|
20230926,133700,1851842430,2235,2235,2235,2235,962
|
|
20230926,133600,1849692360,2235,2235,2240,2235,1157
|
|
20230926,133500,1847106200,2230,2230,2230,2230,0
|
|
20230926,133400,1847106200,2230,2230,2230,2230,80
|
|
20230926,133300,1846927800,2230,2230,2230,2230,310
|
|
20230926,133200,1846236500,2230,2230,2230,2230,268
|
|
20230926,133100,1845638860,2230,2230,2230,2230,1002
|
|
20230926,133000,1843404400,2230,2235,2235,2230,533
|
|
20230926,132900,1842213295,2235,2235,2235,2235,7
|
|
20230926,132800,1842197650,2225,2225,2225,2225,198
|
|
20230926,132700,1841757100,2230,2225,2240,2225,1891
|
|
20230926,132600,1837532730,2230,2225,2230,2225,104
|
|
20230926,132500,1837301080,2225,2230,2230,2225,285
|
|
20230926,132400,1836665580,2230,2230,2235,2230,119
|
|
20230926,132300,1836400130,2235,2230,2235,2230,34
|
|
20230926,132200,1836324295,2225,2225,2225,2225,69
|
|
20230926,132100,1836170770,2225,2225,2225,2225,800
|
|
20230926,132000,1834390770,2235,2235,2235,2235,604
|
|
20230926,131900,1833040830,2235,2230,2235,2225,2849
|
|
20230926,131800,1826688045,2230,2230,2230,2230,115
|
|
20230926,131700,1826431595,2230,2235,2235,2230,2777
|
|
20230926,131600,1820238875,2235,2235,2235,2235,100
|
|
20230926,131500,1820015375,2240,2240,2240,2240,2
|
|
20230926,131400,1820010895,2230,2230,2230,2230,0
|
|
20230926,131300,1820010895,2230,2230,2230,2230,0
|
|
20230926,131200,1820010895,2230,2230,2230,2230,0
|
|
20230926,131100,1820010895,2230,2230,2230,2230,104
|
|
20230926,131000,1819778975,2230,2235,2235,2230,500
|
|
20230926,130900,1818663920,2235,2235,2235,2230,4702
|
|
20230926,130800,1808158950,2240,2240,2240,2240,366
|
|
20230926,130700,1807339110,2240,2240,2240,2240,679
|
|
20230926,130600,1805818150,2245,2250,2250,2240,3108
|
|
20230926,130500,1798838675,2250,2240,2250,2240,92
|
|
20230926,130400,1798631695,2240,2250,2250,2240,348
|
|
20230926,130300,1797849725,2255,2250,2255,2250,123
|
|
20230926,130200,1797572965,2250,2240,2250,2235,10148
|
|
20230926,130100,1774775105,2240,2230,2240,2230,653
|
|
20230926,130000,1773316995,2235,2235,2235,2230,40
|
|
20230926,125900,1773227645,2230,2230,2230,2230,0
|
|
20230926,125800,1773227645,2230,2230,2230,2230,0
|
|
20230926,125700,1773227645,2230,2230,2230,2230,0
|
|
20230926,125600,1773227645,2230,2235,2240,2230,1070
|
|
20230926,125500,1770834155,2230,2230,2230,2230,3457
|
|
20230926,125400,1763125045,2235,2235,2235,2235,1508
|
|
20230926,125300,1759754665,2235,2235,2235,2235,202
|
|
20230926,125200,1759303195,2230,2230,2230,2230,0
|
|
20230926,125100,1759303195,2230,2230,2230,2230,0
|
|
20230926,125000,1759303195,2230,2230,2230,2230,10000
|
|
20230926,124900,1737003195,2230,2230,2230,2230,0
|
|
20230926,124800,1737003195,2230,2230,2230,2230,1039
|
|
20230926,124700,1734686225,2235,2235,2235,2235,0
|
|
20230926,124600,1734686225,2235,2235,2235,2235,0
|
|
20230926,124500,1734686225,2235,2220,2235,2220,8
|
|
20230926,124400,1734668410,2215,2235,2235,2215,9735
|
|
20230926,124300,1713056655,2235,2235,2235,2235,501
|
|
20230926,124200,1711936920,2225,2225,2225,2225,1
|
|
20230926,124100,1711934695,2225,2230,2230,2225,88
|
|
20230926,124000,1711738890,2230,2230,2230,2230,50
|
|
20230926,123900,1711627390,2235,2235,2235,2235,1906
|
|
20230926,123800,1707367480,2230,2230,2230,2230,100
|
|
20230926,123700,1707144480,2225,2225,2225,2225,22
|
|
20230926,123600,1707095530,2220,2225,2225,2220,602
|
|
20230926,123500,1705756085,2225,2225,2225,2225,41
|
|
20230926,123400,1705664860,2225,2225,2225,2225,1086
|
|
20230926,123300,1703248510,2230,2230,2230,2230,500
|
|
20230926,123200,1702133510,2230,2230,2230,2230,330
|
|
20230926,123100,1701397610,2235,2235,2235,2235,1
|
|
20230926,123000,1701395375,2240,2235,2240,2235,1164
|
|
20230926,122900,1698788675,2240,2230,2240,2230,1743
|
|
20230926,122800,1694895220,2240,2235,2240,2235,1878
|
|
20230926,122700,1690696240,2235,2230,2235,2230,335
|
|
20230926,122600,1689947690,2230,2230,2230,2230,2133
|
|
20230926,122500,1685191100,2230,2230,2230,2230,1
|
|
20230926,122400,1685188870,2225,2225,2225,2225,360
|
|
20230926,122300,1684387870,2230,2230,2230,2230,48
|
|
20230926,122200,1684280830,2235,2225,2235,2225,1094
|
|
20230926,122100,1681846350,2235,2230,2235,2230,500
|
|
20230926,122000,1680728860,2235,2235,2235,2235,1
|
|
20230926,121900,1680726625,2225,2225,2225,2225,1
|
|
20230926,121800,1680724400,2230,2230,2230,2230,213
|
|
20230926,121700,1680249410,2235,2230,2235,2230,2577
|
|
20230926,121600,1674493590,2230,2225,2230,2225,5000
|
|
20230926,121500,1663347915,2225,2225,2225,2225,1278
|
|
20230926,121400,1660504365,2225,2230,2230,2225,123
|
|
20230926,121300,1660230140,2235,2230,2235,2230,59
|
|
20230926,121200,1660098320,2230,2230,2235,2230,206
|
|
20230926,121100,1659637955,2230,2230,2235,2230,55
|
|
20230926,121000,1659515045,2230,2230,2230,2230,2
|
|
20230926,120900,1659510585,2225,2225,2225,2225,50
|
|
20230926,120800,1659399335,2225,2225,2225,2225,4
|
|
20230926,120700,1659390435,2235,2235,2235,2235,10
|
|
20230926,120600,1659368085,2235,2230,2235,2225,2856
|
|
20230926,120500,1653009595,2240,2240,2240,2240,300
|
|
20230926,120400,1652337595,2240,2240,2240,2235,678
|
|
20230926,120300,1650821260,2230,2230,2230,2230,53
|
|
20230926,120200,1650703070,2245,2245,2245,2245,1
|
|
20230926,120100,1650700825,2235,2245,2245,2235,780
|
|
20230926,120000,1648957395,2245,2240,2255,2240,5885
|
|
20230926,115900,1635742645,2235,2235,2235,2230,144
|
|
20230926,115800,1635420925,2230,2230,2230,2230,326
|
|
20230926,115700,1634693945,2230,2230,2230,2230,889
|
|
20230926,115600,1632711475,2225,2230,2230,2225,163
|
|
20230926,115500,1632348025,2230,2230,2230,2230,0
|
|
20230926,115400,1632348025,2230,2245,2245,2230,20
|
|
20230926,115300,1632303260,2245,2210,2245,2210,34818
|
|
20230926,115200,1554926700,2210,2215,2215,2210,3004
|
|
20230926,115100,1548287840,2215,2215,2215,2215,35
|
|
20230926,115000,1548210315,2215,2220,2220,2215,917
|
|
20230926,114900,1546179155,2220,2220,2220,2220,1165
|
|
20230926,114800,1543592855,2225,2225,2225,2225,0
|
|
20230926,114700,1543592855,2225,2225,2225,2225,407
|
|
20230926,114600,1542687280,2225,2225,2225,2225,1794
|
|
20230926,114500,1538695630,2220,2225,2225,2220,504
|
|
20230926,114400,1537574450,2225,2225,2225,2225,0
|
|
20230926,114300,1537574450,2225,2225,2225,2225,1106
|
|
20230926,114200,1535113600,2220,2220,2220,2220,1650
|
|
20230926,114100,1531450600,2220,2220,2220,2220,100
|
|
20230926,114000,1531228600,2215,2215,2215,2215,50
|
|
20230926,113900,1531117850,2215,2215,2215,2215,9610
|
|
20230926,113800,1509831700,2215,2215,2215,2215,0
|
|
20230926,113700,1509831700,2215,2215,2215,2215,450
|
|
20230926,113600,1508834950,2210,2210,2210,2210,3066
|
|
20230926,113500,1502059090,2215,2215,2215,2210,795
|
|
20230926,113400,1500300165,2215,2215,2215,2215,1539
|
|
20230926,113300,1496891280,2215,2215,2215,2215,166
|
|
20230926,113200,1496523590,2215,2215,2215,2215,9
|
|
20230926,113100,1496503655,2215,2220,2220,2215,555
|
|
20230926,113000,1495274325,2220,2220,2220,2220,104
|
|
20230926,112900,1495043445,2210,2210,2210,2210,0
|
|
20230926,112800,1495043445,2210,2210,2210,2210,0
|
|
20230926,112700,1495043445,2210,2210,2210,2210,0
|
|
20230926,112600,1495043445,2210,2210,2210,2210,200
|
|
20230926,112500,1494601445,2210,2220,2220,2210,471
|
|
20230926,112400,1493560335,2210,2220,2220,2210,1092
|
|
20230926,112300,1491141580,2215,2220,2220,2215,1288
|
|
20230926,112200,1488286390,2220,2220,2220,2220,1229
|
|
20230926,112100,1485558010,2220,2220,2220,2220,16
|
|
20230926,112000,1485522490,2220,2220,2220,2220,0
|
|
20230926,111900,1485522490,2220,2220,2225,2220,2268
|
|
20230926,111800,1480487030,2225,2230,2230,2225,3035
|
|
20230926,111700,1473728325,2230,2230,2230,2230,141
|
|
20230926,111600,1473413895,2230,2235,2235,2230,4402
|
|
20230926,111500,1463591225,2240,2240,2240,2240,130
|
|
20230926,111400,1463300025,2240,2240,2240,2240,0
|
|
20230926,111300,1463300025,2240,2240,2240,2240,95
|
|
20230926,111200,1463087225,2245,2240,2245,2240,6
|
|
20230926,111100,1463073780,2240,2240,2240,2240,125
|
|
20230926,111000,1462793780,2240,2240,2240,2240,806
|
|
20230926,110900,1460988340,2240,2240,2240,2240,12
|
|
20230926,110800,1460961460,2240,2240,2240,2240,0
|
|
20230926,110700,1460961460,2240,2240,2240,2240,56
|
|
20230926,110600,1460836020,2240,2240,2240,2240,0
|
|
20230926,110500,1460836020,2240,2240,2240,2240,137
|
|
20230926,110400,1460529140,2245,2245,2245,2245,0
|
|
20230926,110300,1460529140,2245,2250,2250,2245,2212
|
|
20230926,110200,1455563100,2245,2245,2245,2245,35
|
|
20230926,110100,1455484525,2245,2245,2245,2245,65
|
|
20230926,110000,1455338600,2240,2240,2240,2240,2621
|
|
20230926,105900,1449467560,2240,2240,2240,2240,618
|
|
20230926,105800,1448083240,2240,2240,2240,2240,0
|
|
20230926,105700,1448083240,2240,2235,2240,2235,1133
|
|
20230926,105600,1445548750,2240,2240,2240,2235,238
|
|
20230926,105500,1445015640,2240,2240,2240,2240,261
|
|
20230926,105400,1444431000,2240,2240,2240,2235,109
|
|
20230926,105300,1444187130,2235,2230,2240,2230,2524
|
|
20230926,105200,1438547010,2230,2230,2230,2230,3985
|
|
20230926,105100,1429660460,2230,2235,2235,2230,2541
|
|
20230926,105000,1423994015,2235,2235,2235,2230,997
|
|
20230926,104900,1421768910,2235,2235,2235,2235,3000
|
|
20230926,104800,1415063910,2235,2235,2235,2235,1836
|
|
20230926,104700,1410960450,2235,2235,2235,2235,1327
|
|
20230926,104600,1407994605,2235,2235,2235,2235,6204
|
|
20230926,104500,1394128665,2245,2250,2250,2235,12393
|
|
20230926,104400,1366346825,2245,2250,2250,2245,571
|
|
20230926,104300,1365064575,2245,2245,2250,2245,467
|
|
20230926,104200,1364014110,2245,2250,2250,2245,3411
|
|
20230926,104100,1356342860,2250,2250,2250,2250,2383
|
|
20230926,104000,1350981110,2250,2250,2250,2250,2863
|
|
20230926,103900,1344539360,2250,2250,2250,2250,2000
|
|
20230926,103800,1340039360,2250,2250,2260,2250,468
|
|
20230926,103700,1338985680,2250,2250,2250,2250,0
|
|
20230926,103600,1338985680,2250,2255,2255,2250,2200
|
|
20230926,103500,1334035505,2255,2255,2255,2255,1
|
|
20230926,103400,1334033250,2255,2255,2255,2255,0
|
|
20230926,103300,1334033250,2255,2255,2260,2245,10932
|
|
20230926,103200,1309430420,2255,2265,2265,2255,1754
|
|
20230926,103100,1305467940,2265,2255,2265,2255,1184
|
|
20230926,103000,1302793010,2255,2285,2285,2255,48077
|
|
20230926,102900,1194087865,2285,2285,2285,2285,0
|
|
20230926,102800,1194087865,2285,2285,2285,2285,58
|
|
20230926,102700,1193955335,2285,2285,2285,2285,430
|
|
20230926,102600,1192972785,2285,2285,2290,2285,1048
|
|
20230926,102500,1190578085,2290,2285,2290,2285,1571
|
|
20230926,102400,1186985895,2290,2290,2290,2285,5462
|
|
20230926,102300,1174487880,2295,2295,2295,2290,546
|
|
20230926,102200,1173234815,2290,2290,2295,2290,2556
|
|
20230926,102100,1167371555,2295,2290,2295,2290,2826
|
|
20230926,102000,1160889965,2290,2290,2295,2290,4257
|
|
20230926,101900,1151131435,2290,2285,2290,2285,1512
|
|
20230926,101800,1147676265,2285,2290,2300,2285,20741
|
|
20230926,101700,1100091355,2295,2290,2300,2290,22719
|
|
20230926,101600,1047942730,2290,2290,2290,2290,168
|
|
20230926,101500,1047558010,2290,2280,2295,2275,2801
|
|
20230926,101400,1041153275,2275,2290,2290,2275,20851
|
|
20230926,101300,993605380,2290,2290,2290,2285,294
|
|
20230926,101200,992932595,2285,2285,2285,2285,3608
|
|
20230926,101100,984688315,2285,2285,2285,2285,4575
|
|
20230926,101000,974234440,2285,2285,2290,2285,4600
|
|
20230926,100900,963722315,2290,2295,2295,2290,1325
|
|
20230926,100800,960686975,2295,2300,2300,2295,7276
|
|
20230926,100700,943967010,2300,2290,2300,2290,27234
|
|
20230926,100600,881358645,2295,2280,2295,2280,9754
|
|
20230926,100500,859035005,2280,2285,2285,2270,5222
|
|
20230926,100400,847144590,2280,2295,2295,2280,8914
|
|
20230926,100300,826710590,2295,2265,2295,2265,8526
|
|
20230926,100200,807250460,2265,2275,2280,2265,18985
|
|
20230926,100100,764146495,2275,2295,2300,2275,26797
|
|
20230926,100000,702734965,2300,2275,2310,2275,50384
|
|
20230926,095900,587124275,2280,2270,2280,2265,34489
|
|
20230926,095800,508556945,2265,2250,2280,2250,23954
|
|
20230926,095700,454247515,2250,2245,2250,2245,3833
|
|
20230926,095600,445628955,2250,2230,2250,2230,21105
|
|
20230926,095500,398345920,2230,2230,2230,2225,797
|
|
20230926,095400,396568835,2225,2230,2230,2225,526
|
|
20230926,095300,395397985,2230,2230,2230,2230,1378
|
|
20230926,095200,392325045,2230,2230,2230,2230,0
|
|
20230926,095100,392325045,2230,2230,2230,2230,66
|
|
20230926,095000,392177865,2235,2240,2240,2230,5922
|
|
20230926,094900,378944610,2235,2230,2235,2225,49
|
|
20230926,094800,378835395,2230,2240,2240,2230,5044
|
|
20230926,094700,367586835,2240,2235,2240,2235,3000
|
|
20230926,094600,360876835,2235,2240,2240,2235,1011
|
|
20230926,094500,358617245,2235,2220,2235,2220,8874
|
|
20230926,094400,338857600,2220,2230,2230,2220,4506
|
|
20230926,094300,328814790,2230,2225,2230,2225,2273
|
|
20230926,094200,323753500,2225,2225,2225,2225,12257
|
|
20230926,094100,296481675,2225,2230,2230,2225,10076
|
|
20230926,094000,274047220,2230,2235,2235,2230,2146
|
|
20230926,093900,269256390,2240,2240,2240,2230,6137
|
|
20230926,093800,255539960,2235,2230,2235,2225,8190
|
|
20230926,093700,237265330,2225,2235,2235,2225,5400
|
|
20230926,093600,225205230,2235,2235,2235,2230,4670
|
|
20230926,093500,214772780,2235,2235,2235,2235,226
|
|
20230926,093400,214267670,2235,2220,2235,2220,13876
|
|
20230926,093300,183365840,2220,2215,2220,2215,577
|
|
20230926,093200,182087780,2215,2195,2215,2190,8080
|
|
20230926,093100,164256580,2185,2200,2200,2185,5930
|
|
20230926,093000,151275575,2195,2195,2195,2195,2882
|
|
20230926,092900,144949585,2195,2200,2200,2195,801
|
|
20230926,092800,143188330,2195,2195,2195,2195,1179
|
|
20230926,092700,140600425,2195,2200,2200,2195,1077
|
|
20230926,092600,138233405,2195,2205,2205,2195,963
|
|
20230926,092500,136112700,2205,2205,2205,2205,99
|
|
20230926,092400,135894405,2205,2205,2205,2205,1027
|
|
20230926,092300,133629870,2210,2205,2210,2205,190
|
|
20230926,092200,133210885,2205,2200,2205,2200,280
|
|
20230926,092100,132594785,2200,2205,2205,2200,2586
|
|
20230926,092000,126900400,2210,2210,2210,2205,781
|
|
20230926,091900,125175290,2210,2210,2210,2210,105
|
|
20230926,091800,124943240,2210,2210,2215,2210,964
|
|
20230926,091700,122812050,2210,2210,2210,2205,3550
|
|
20230926,091600,114972100,2210,2205,2210,2205,1173
|
|
20230926,091500,112385170,2205,2200,2210,2200,2755
|
|
20230926,091400,106319040,2200,2210,2210,2200,2164
|
|
20230926,091300,101545915,2210,2215,2215,2200,1935
|
|
20230926,091200,97263740,2205,2210,2210,2205,1202
|
|
20230926,091100,94607650,2215,2200,2215,2200,3872
|
|
20230926,091000,86067160,2195,2195,2195,2195,500
|
|
20230926,090900,84969660,2200,2200,2200,2200,332
|
|
20230926,090800,84239260,2200,2195,2200,2195,3113
|
|
20230926,090700,77406200,2195,2195,2200,2195,18547
|
|
20230926,090600,36693075,2195,2195,2195,2195,1590
|
|
20230926,090500,33203025,2195,2180,2200,2180,3415
|
|
20230926,090400,25716220,2185,2170,2185,2170,7086
|
|
20230926,090300,10305990,2175,2175,2175,2175,825
|
|
20230926,090200,8511615,2175,2180,2180,2175,486
|
|
20230926,090100,7452885,2180,2175,2180,2175,560
|
|
20230926,090000,6232210,2175,2165,2175,2165,2369
|